EnergySwap Historical Data

ENS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 8.8
-4.66%
$ 879.98 million $ 2.97 million
Jul 4, 2023 $ 9.25
-1.35%
$ 925.04 million $ 3.18 million
Jul 3, 2023 $ 9.35
+0.33%
$ 935.17 million $ 5.8 million
Jul 2, 2023 $ 9.33
-0.89%
$ 933.07 million $ 1.92 million
Jul 1, 2023 $ 9.41
+1.50%
$ 941.03 million $ 3.58 million
Jun 30, 2023 $ 9.25
+7.70%
$ 925.33 million $ 6.69 million
Jun 29, 2023 $ 8.65
+3.23%
$ 865.13 million $ 2.94 million
Jun 28, 2023 $ 8.39
-7.19%
$ 838.52 million $ 2.45 million
Jun 27, 2023 $ 8.96
+2.93%
$ 896.03 million $ 2.53 million
Jun 26, 2023 $ 8.7
-3.90%
$ 869.58 million $ 3.32 million
Jun 25, 2023 $ 8.99
+3.77%
$ 898.68 million $ 3.8 million
Jun 24, 2023 $ 8.61
+1.00%
$ 860.57 million $ 3.03 million
Jun 23, 2023 $ 8.55
+6.09%
$ 854.6 million $ 2.88 million
Jun 22, 2023 $ 8.06
-2.73%
$ 805.85 million $ 20.36 million
Jun 21, 2023 $ 8.28
+2.51%
$ 828.38 million $ 26.46 million
Jun 20, 2023 $ 8.07
+2.97%
$ 807.46 million $ 160.67 million
Jun 19, 2023 $ 7.86
+2.65%
$ 786.48 million $ 10.04 million
Jun 18, 2023 $ 7.69
-1.59%
$ 769.31 million $ 25.47 million
Jun 17, 2023 $ 7.88
+2.65%
$ 787.53 million $ 28.94 million
Jun 16, 2023 $ 7.68
+5.35%
$ 768.1 million $ 248.93 million
Jun 15, 2023 $ 7.31
+0.24%
$ 730.97 million $ 266.75 million
Jun 14, 2023 $ 7.31
-3.25%
$ 730.91 million $ 33.96 million
Jun 13, 2023 $ 7.55
-1.11%
$ 754.5 million $ 67.52 million
Jun 12, 2023 $ 7.62
+2.84%
$ 762.18 million $ 527.6 million
Jun 11, 2023 $ 7.43
-3.55%
$ 742.53 million $ 56.13 million
Jun 10, 2023 $ 7.7
-14.44%
$ 769.99 million $ 10.37 million
Jun 9, 2023 $ 8.99
+0.15%
$ 899.27 million $ 26.58 million
Jun 8, 2023 $ 8.99
-0.42%
$ 899.46 million $ 28.39 million
Jun 7, 2023 $ 9.11
-3.78%
$ 910.61 million $ 63.59 million
Jun 6, 2023 $ 9.46
+1.15%
$ 945.77 million $ 500.41 million
Jun 5, 2023 $ 9.34
-7.97%
$ 933.8 million $ 11.72 million
Jun 4, 2023 $ 10.14
+0.33%
$ 1.01 billion $ 8.17 million
Jun 3, 2023 $ 10.13
-0.59%
$ 1.01 billion $ 65.47 million
Jun 2, 2023 $ 10.18
+1.66%
$ 1.02 billion $ 11.31 million
Jun 1, 2023 $ 10.01
-0.13%
$ 1 billion $ 189.06 million
May 31, 2023 $ 10.03
-4.05%
$ 1 billion $ 11.84 million
May 30, 2023 $ 10.46
-1.35%
$ 1.05 billion $ 128.14 million
May 29, 2023 $ 10.57
-2.05%
$ 1.06 billion $ 2.25 million
May 28, 2023 $ 10.77
+0.98%
$ 1.08 billion $ 2.7 million
May 27, 2023 $ 10.68
+2.25%
$ 1.07 billion $ 2.31 million
May 26, 2023 $ 10.47
+5.37%
$ 1.05 billion $ 6.14 million
May 25, 2023 $ 9.93
+0.06%
$ 992.75 million $ 10.04 million
May 24, 2023 $ 10.02
-3.32%
$ 1 billion $ 3.08 million
May 23, 2023 $ 10.37
+1.97%
$ 1.04 billion $ 1.77 million
May 22, 2023 $ 10.14
+0.57%
$ 1.01 billion $ 1.29 million
May 21, 2023 $ 10.1
-4.61%
$ 1.01 billion $ 5.66 million
May 20, 2023 $ 10.6
+1.56%
$ 1.06 billion $ 1.61 million
May 19, 2023 $ 10.42
+0.68%
$ 1.04 billion $ 1.98 million
May 18, 2023 $ 10.36
-2.84%
$ 1.04 billion $ 2.98 million
May 17, 2023 $ 10.64
+0.35%
$ 1.06 billion $ 116.28 million